7Digital Group (7DIG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. 7Digital Group

Date Open High Low Close* Volume
10/06/2011 23.20p 26.86p 20.76p 24.42p 47126
09/06/2011 20.76p 23.20p 20.76p 20.76p 0
08/06/2011 23.20p 23.20p 20.76p 20.76p 36691
07/06/2011 23.20p 23.20p 22.31p 23.20p 78881
06/06/2011 23.20p 23.20p 22.32p 23.20p 66484
03/06/2011 25.64p 25.64p 22.03p 23.20p 2457
02/06/2011 26.86p 26.86p 14.65p 25.64p 46698
01/06/2011 26.86p 26.86p 24.42p 26.86p 0
31/05/2011 26.86p 26.86p 24.42p 26.86p 1808
27/05/2011 26.86p 26.86p 24.81p 26.86p 1186
26/05/2011 26.86p 26.86p 24.81p 26.86p 0
25/05/2011 26.86p 26.86p 24.81p 26.86p 0
24/05/2011 26.86p 26.86p 24.81p 26.86p 1024
23/05/2011 26.86p 26.86p 24.82p 26.86p 0
20/05/2011 26.86p 26.86p 24.82p 26.86p 31
19/05/2011 26.86p 26.86p 24.42p 26.86p 126
18/05/2011 26.86p 26.86p 24.82p 26.86p 201
17/05/2011 26.86p 26.86p 26.86p 26.86p 0
16/05/2011 26.86p 26.86p 26.86p 26.86p 0
13/05/2011 26.86p 26.86p 26.86p 26.86p 0
12/05/2011 26.86p 26.86p 24.42p 26.86p 0
11/05/2011 26.86p 26.86p 24.42p 26.86p 0
10/05/2011 26.86p 26.86p 24.42p 26.86p 6577
09/05/2011 26.86p 26.86p 24.42p 26.86p 0
06/05/2011 26.86p 26.86p 24.42p 26.86p 0
05/05/2011 26.86p 26.86p 24.42p 26.86p 0
04/05/2011 26.86p 26.86p 24.42p 26.86p 915
03/05/2011 26.86p 26.86p 24.86p 26.86p 13240
28/04/2011 26.86p 26.86p 24.82p 26.86p 22051
27/04/2011 26.86p 26.86p 19.54p 26.86p 14996
26/04/2011 28.09p 28.09p 26.26p 26.86p 102367
21/04/2011 28.09p 28.09p 25.59p 28.09p 1038
20/04/2011 28.09p 28.09p 19.54p 28.09p 0
19/04/2011 28.09p 28.09p 19.54p 28.09p 0
18/04/2011 28.09p 28.09p 19.54p 28.09p 81
15/04/2011 28.09p 28.09p 25.71p 28.09p 0
14/04/2011 28.09p 28.09p 25.71p 28.09p 711
13/04/2011 29.31p 29.31p 24.42p 28.09p 4850
12/04/2011 29.31p 29.31p 26.86p 29.31p 3858
11/04/2011 29.31p 29.31p 26.86p 29.31p 0
08/04/2011 29.31p 29.31p 26.86p 29.31p 12273
07/04/2011 29.31p 29.31p 26.86p 29.31p 10329
06/04/2011 28.09p 28.09p 26.57p 28.09p 343
05/04/2011 28.09p 28.09p 26.57p 28.09p 64
04/04/2011 28.09p 28.09p 21.98p 28.09p 50033
01/04/2011 28.09p 28.09p 26.77p 28.09p 124
31/03/2011 29.31p 29.31p 24.42p 29.31p 34456
30/03/2011 29.31p 29.31p 26.86p 29.31p 895
29/03/2011 29.31p 29.31p 25.64p 29.31p 16170
28/03/2011 29.31p 29.31p 26.86p 29.31p 40481
25/03/2011 29.31p 29.31p 26.86p 29.31p 131798
24/03/2011 29.31p 29.31p 21.98p 29.31p 12098
23/03/2011 29.31p 29.31p 26.86p 29.31p 0
22/03/2011 29.31p 29.31p 26.86p 29.31p 3371
21/03/2011 30.53p 30.53p 26.87p 29.31p 1024
18/03/2011 30.53p 30.53p 26.86p 30.53p 0
17/03/2011 30.53p 30.53p 26.86p 30.53p 0
16/03/2011 30.53p 30.53p 26.86p 30.53p 17213
15/03/2011 30.53p 30.53p 26.86p 30.53p 320
14/03/2011 29.31p 30.53p 26.86p 30.53p 5903
11/03/2011 29.31p 29.31p 26.86p 29.31p 3848
10/03/2011 29.31p 29.31p 26.86p 29.31p 2559
09/03/2011 29.31p 29.31p 26.86p 29.31p 0
08/03/2011 29.31p 29.31p 26.86p 29.31p 402
07/03/2011 29.31p 29.31p 27.01p 29.31p 179
04/03/2011 29.31p 29.31p 26.86p 29.31p 1454
03/03/2011 29.31p 29.31p 26.86p 29.31p 409
02/03/2011 30.53p 29.31p 24.42p 29.31p 9622
01/03/2011 29.31p 30.53p 27.11p 30.53p 886
28/02/2011 29.31p 29.31p 24.42p 29.31p 0
25/02/2011 30.53p 29.31p 24.42p 29.31p 13052
24/02/2011 29.31p 29.31p 27.11p 29.31p 2047
23/02/2011 30.53p 29.31p 26.86p 29.31p 10237
22/02/2011 29.31p 29.31p 26.86p 29.31p 2866
21/02/2011 29.31p 29.31p 26.86p 29.31p 3071
18/02/2011 29.31p 29.31p 27.35p 29.31p 1776
17/02/2011 29.31p 29.31p 25.40p 29.31p 13515
16/02/2011 29.31p 29.31p 27.55p 29.31p 0
15/02/2011 29.31p 29.31p 27.55p 29.31p 876
14/02/2011 30.53p 29.31p 26.86p 29.31p 167
11/02/2011 29.31p 31.75p 26.38p 29.31p 0
10/02/2011 26.86p 29.31p 26.38p 29.31p 20604
09/02/2011 27.65p 29.31p 27.65p 29.31p 713
08/02/2011 26.91p 29.31p 26.86p 29.31p 6343
07/02/2011 27.77p 29.31p 27.77p 29.31p 175
04/02/2011 26.86p 30.53p 26.86p 30.53p 4574
03/02/2011 28.23p 30.53p 28.23p 30.53p 2559
02/02/2011 28.33p 30.53p 26.96p 30.53p 14307
01/02/2011 30.53p 30.53p 30.53p 30.53p 0
31/01/2011 30.53p 30.53p 30.53p 30.53p 0
28/01/2011 30.53p 30.53p 28.38p 30.53p 4541
27/01/2011 30.53p 30.53p 27.35p 30.53p 31768
26/01/2011 31.75p 31.75p 27.35p 30.53p 76820
25/01/2011 29.31p 29.31p 26.86p 29.31p 4232390
24/01/2011 36.63p 36.63p 26.86p 28.09p 202651
21/01/2011 36.63p 36.63p 29.31p 36.63p 21846
20/01/2011 36.63p 36.63p 34.19p 36.63p 690
19/01/2011 36.63p 36.63p 34.24p 36.63p 1378
18/01/2011 36.63p 36.63p 36.63p 36.63p 0
17/01/2011 34.19p 36.63p 34.19p 36.63p 0
14/01/2011 34.19p 36.63p 34.19p 36.63p 3071
13/01/2011 37.90p 37.90p 36.63p 36.63p 531
12/01/2011 36.44p 36.63p 36.44p 36.63p 0
11/01/2011 36.44p 36.63p 36.44p 36.63p 1089
10/01/2011 36.63p 36.63p 34.24p 36.63p 543
07/01/2011 36.63p 36.63p 36.44p 36.63p 269
06/01/2011 36.63p 36.63p 36.44p 36.63p 2655
05/01/2011 36.63p 36.63p 34.19p 36.63p 5118
04/01/2011 36.63p 36.63p 34.19p 36.63p 73190
31/12/2010 36.63p 37.85p 36.63p 37.85p 0
30/12/2010 36.63p 36.63p 35.75p 36.63p 2047
29/12/2010 36.63p 36.63p 35.75p 36.63p 602
24/12/2010 36.63p 36.63p 36.63p 36.63p 0
23/12/2010 36.63p 36.63p 36.63p 36.63p 0
22/12/2010 36.63p 36.63p 35.75p 36.63p 8
21/12/2010 36.63p 36.63p 35.84p 36.63p 3314
20/12/2010 37.85p 37.85p 34.19p 36.63p 5572
17/12/2010 37.85p 37.85p 37.85p 37.85p 0
16/12/2010 39.08p 39.08p 36.63p 37.85p 2559
15/12/2010 37.85p 39.08p 37.85p 39.08p 2047
14/12/2010 36.63p 36.63p 36.63p 36.63p 0
13/12/2010 36.63p 36.63p 34.44p 36.63p 939
10/12/2010 36.63p 36.63p 34.19p 36.63p 621
09/12/2010 36.63p 36.63p 36.63p 36.63p 0
08/12/2010 41.52p 41.52p 29.31p 36.63p 67778
07/12/2010 41.52p 41.52p 41.52p 41.52p 0
06/12/2010 41.52p 41.52p 41.52p 41.52p 0
03/12/2010 41.52p 41.52p 39.61p 41.52p 113
02/12/2010 41.52p 41.52p 41.52p 41.52p 0
01/12/2010 41.52p 41.91p 39.08p 41.52p 5057
30/11/2010 41.52p 42.00p 41.52p 41.52p 1043
29/11/2010 41.52p 43.18p 39.56p 41.52p 16007
26/11/2010 40.30p 40.30p 39.08p 40.30p 0
25/11/2010 40.30p 40.30p 40.30p 40.30p 0
24/11/2010 40.30p 40.30p 40.30p 40.30p 0
23/11/2010 41.52p 41.52p 39.08p 40.30p 3276
22/11/2010 41.52p 41.52p 41.52p 41.52p 0
19/11/2010 41.52p 41.52p 41.52p 41.52p 0
18/11/2010 41.52p 41.81p 39.08p 41.52p 6777
17/11/2010 41.52p 41.52p 40.05p 41.52p 2559
16/11/2010 42.74p 42.74p 41.52p 41.52p 3225
15/11/2010 45.18p 45.18p 39.56p 42.74p 26091
12/11/2010 46.40p 46.89p 46.40p 46.40p 2559
11/11/2010 46.40p 46.99p 43.96p 46.40p 19991
10/11/2010 46.40p 46.40p 46.40p 46.40p 0
09/11/2010 47.62p 47.62p 46.40p 46.40p 1024
08/11/2010 47.62p 47.62p 46.40p 47.62p 221
05/11/2010 47.62p 47.62p 46.40p 47.62p 589
04/11/2010 47.62p 47.62p 47.62p 47.62p 0
03/11/2010 47.62p 47.62p 47.62p 47.62p 0
02/11/2010 47.62p 47.62p 47.62p 47.62p 0
01/11/2010 47.62p 47.62p 46.89p 47.62p 20473
29/10/2010 47.62p 47.62p 47.62p 47.62p 0
28/10/2010 47.62p 47.62p 47.62p 47.62p 0
27/10/2010 47.62p 47.62p 47.62p 47.62p 0
26/10/2010 47.62p 47.62p 46.40p 47.62p 4665
25/10/2010 48.84p 48.84p 46.40p 47.62p 2218
22/10/2010 48.84p 48.84p 48.84p 48.84p 0
21/10/2010 48.84p 48.84p 47.48p 48.84p 39
20/10/2010 48.84p 48.84p 47.87p 48.84p 102
19/10/2010 48.84p 48.84p 48.84p 48.84p 0
18/10/2010 50.07p 50.07p 48.84p 48.84p 0
15/10/2010 48.84p 48.84p 46.40p 48.84p 8189
14/10/2010 48.84p 48.84p 48.84p 48.84p 0
13/10/2010 48.84p 48.84p 48.84p 48.84p 0
12/10/2010 48.84p 48.84p 46.50p 48.84p 83
11/10/2010 48.84p 50.07p 48.06p 48.84p 12313
08/10/2010 48.84p 48.84p 48.84p 48.84p 0
07/10/2010 48.84p 48.84p 48.84p 48.84p 0
06/10/2010 48.84p 48.84p 48.84p 48.84p 0
05/10/2010 48.84p 48.84p 48.84p 48.84p 0
04/10/2010 48.84p 48.84p 47.96p 48.84p 409
01/10/2010 48.84p 48.84p 48.84p 48.84p 0
30/09/2010 48.84p 48.84p 46.40p 48.84p 768
29/09/2010 48.84p 48.84p 48.84p 48.84p 0
28/09/2010 48.84p 48.84p 48.84p 48.84p 0
27/09/2010 48.84p 48.84p 46.40p 48.84p 72
24/09/2010 48.84p 48.84p 48.84p 48.84p 0
23/09/2010 48.84p 48.84p 46.65p 48.84p 3261
22/09/2010 48.84p 48.84p 46.45p 48.84p 287
21/09/2010 48.84p 48.84p 46.45p 48.84p 307
20/09/2010 48.84p 48.84p 48.84p 48.84p 0
17/09/2010 48.84p 48.84p 45.18p 48.84p 15833
16/09/2010 48.84p 48.84p 48.84p 48.84p 0
15/09/2010 48.84p 48.84p 46.60p 48.84p 3071
14/09/2010 48.84p 48.84p 48.84p 48.84p 0
13/09/2010 48.84p 48.84p 48.84p 48.84p 0
10/09/2010 48.84p 48.84p 46.45p 48.84p 205
09/09/2010 48.84p 48.84p 46.45p 48.84p 320
08/09/2010 48.84p 48.84p 48.84p 48.84p 0
07/09/2010 48.84p 48.84p 46.45p 48.84p 39
06/09/2010 48.84p 48.84p 48.30p 48.84p 154
03/09/2010 50.07p 50.07p 46.40p 48.84p 2047
02/09/2010 50.07p 50.07p 46.48p 50.07p 27
01/09/2010 50.07p 50.07p 50.07p 50.07p 0
31/08/2010 50.07p 50.07p 50.07p 50.07p 0
27/08/2010 50.07p 50.07p 46.48p 50.07p 394
26/08/2010 50.07p 50.07p 50.07p 50.07p 0
25/08/2010 50.07p 50.07p 46.48p 50.07p 354
24/08/2010 50.07p 50.07p 50.07p 50.07p 0

*Close Price adjusted for both dividends and splits